Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.85 15.92 15.62 15.65 16,799,772 -0.33(-2.07%)
Jan 29, 2015 15.92 16.00 15.61 15.98 14,724,339 +0.18(+1.14%)
Jan 28, 2015 16.03 16.18 15.76 15.80 16,115,236 -0.12(-0.75%)
Jan 27, 2015 15.72 16.05 15.72 15.92 15,607,939 -0.16(-1.00%)
Jan 26, 2015 15.71 16.11 15.56 16.08 12,391,803 +0.32(+2.03%)
Jan 23, 2015 15.80 15.95 15.54 15.76 18,659,548 -0.28(-1.75%)
Jan 22, 2015 16.04 15,367,971 +0.12(+0.75%)
Jan 21, 2015 15.55 16.03 15.43 15.92 20,598,540 +0.37(+2.38%)
Jan 20, 2015 15.36 15.58 15.06 15.55 25,942,316 +0.27(+1.77%)
Jan 16, 2015 14.96 15.28 14.96 15.28 21,762,752 +0.31(+2.07%)
Jan 15, 2015 14.97 26,447,694 +0.02(+0.13%)
Jan 14, 2015 15.46 15.48 14.54 14.95 54,917,856 -0.85(-5.38%)
Jan 13, 2015 15.80 37,777,908 -0.37(-2.29%)
Jan 12, 2015 16.40 16.43 15.93 16.17 30,195,788 +0.06(+0.37%)
Jan 09, 2015 16.03 16.15 15.75 16.11 16,732,279 +0.21(+1.32%)
Jan 08, 2015 15.66 16.05 15.55 15.90 19,633,148 +0.44(+2.85%)
Jan 07, 2015 15.28 15.57 15.21 15.46 15,946,140 +0.39(+2.59%)
Jan 06, 2015 15.02 15.37 14.85 15.07 19,374,648 +0.11(+0.74%)
Jan 05, 2015 15.64 15.65 14.89 14.96 21,682,216 -0.92(-5.79%)
Jan 02, 2015 15.87 15.98 15.67 15.88 10,430,015 +0.09(+0.57%)
Dec 31, 2014 15.79 15.79 15.79 0 -0.06(-0.38%)
Dec 30, 2014 15.73 15.93 15.63 15.85 9,260,937 +0.03(+0.19%)
Dec 29, 2014 15.84 15.96 15.73 15.82 7,089,175 +0.00(+0.00%)
Dec 26, 2014 15.88 15.93 15.78 15.82 6,355,758 +0.05(+0.32%)
Dec 24, 2014 15.77 15.77 15.77 0 +0.04(+0.25%)
Dec 23, 2014 15.80 15.98 15.67 15.73 10,530,164 -0.01(-0.06%)
Dec 22, 2014 15.97 15.99 15.48 15.74 17,143,226 -0.20(-1.25%)
Dec 19, 2014 15.78 16.04 15.73 15.94 20,169,828 +0.16(+1.01%)
Dec 18, 2014 15.48 15.79 15.36 15.78 29,404,136 +0.73(+4.85%)
Dec 17, 2014 14.58 15.07 14.49 15.05 26,483,172 +0.62(+4.30%)
Dec 16, 2014 15.21 14.41 14.43 29,357,048 -0.50(-3.35%)
Dec 15, 2014 15.06 15.29 14.90 14.93 25,687,048 +0.06(+0.40%)
Dec 12, 2014 15.02 15.29 14.85 14.87 19,144,724 -0.29(-1.91%)
Dec 11, 2014 15.63 15.73 15.11 15.16 20,289,908 -0.47(-3.01%)
Dec 10, 2014 15.98 16.17 15.58 15.63 18,391,320 -0.41(-2.56%)
Dec 09, 2014 15.92 16.18 15.75 16.04 22,655,024 -0.25(-1.53%)
Dec 08, 2014 16.90 16.96 16.23 16.29 21,992,784 -0.66(-3.89%)
Dec 05, 2014 17.36 17.39 16.91 16.95 16,320,461 -0.29(-1.68%)
Dec 04, 2014 17.33 17.45 17.15 17.24 13,741,713 +0.03(+0.17%)
Dec 03, 2014 17.31 17.41 17.16 17.21 16,261,181 -0.09(-0.52%)
Dec 02, 2014 17.12 17.37 17.06 17.30 13,499,108 +0.16(+0.93%)
Dec 01, 2014 17.40 17.42 17.00 17.14 13,320,854 -0.15(-0.87%)
Nov 28, 2014 17.58 17.59 17.16 17.29 8,815,912 -0.31(-1.76%)
Nov 26, 2014 17.60 17.60 17.60 0 +0.23(+1.32%)
Nov 25, 2014 17.30 17.66 17.27 17.37 14,535,033 +0.15(+0.87%)
Nov 24, 2014 17.50 17.61 17.16 17.22 12,932,682 -0.23(-1.32%)
Nov 21, 2014 17.52 17.75 17.33 17.45 20,684,068 +0.33(+1.93%)
Nov 20, 2014 16.57 17.18 16.53 17.12 13,581,450 +0.43(+2.58%)
Nov 19, 2014 17.13 17.13 16.62 16.69 15,860,334 -0.47(-2.74%)
Nov 18, 2014 16.82 17.21 16.82 17.16 14,723,511 +0.33(+1.96%)
Nov 17, 2014 16.91 16.95 16.75 16.83 7,663,239 -0.11(-0.65%)
Nov 14, 2014 16.74 16.98 16.61 16.94 8,835,075 +0.20(+1.19%)
Nov 13, 2014 16.91 16.99 16.67 16.74 12,458,079 -0.14(-0.83%)
Nov 12, 2014 16.42 16.92 16.34 16.88 15,862,502 +0.43(+2.61%)
Nov 11, 2014 16.29 16.48 16.20 16.45 6,971,447 +0.13(+0.80%)
Nov 10, 2014 16.27 16.46 16.16 16.32 10,720,113 -0.01(-0.06%)
Nov 07, 2014 16.47 16.49 16.24 16.33 13,507,513 -0.04(-0.24%)
Nov 06, 2014 16.37 16.42 16.15 16.37 14,220,122 +0.11(+0.68%)
Nov 05, 2014 16.68 16.69 16.17 16.26 18,198,576 -0.30(-1.81%)
Nov 04, 2014 16.85 16.87 16.43 16.56 13,208,234 -0.37(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.